Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.59 +0.19 (+0.20%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 50.88 51.19 50.64 50.87 27,290,782 -0.17(-0.34%)
Mar 30, 2017 51.38 51.50 50.91 51.05 21,864,086 -0.01(-0.03%)
Mar 29, 2017 50.36 51.15 50.22 51.06 25,523,722 +0.69(+1.37%)
Mar 28, 2017 49.74 50.49 49.62 50.37 38,367,240 +0.71(+1.42%)
Mar 27, 2017 49.42 49.80 49.39 49.66 15,789,844 -0.23(-0.47%)
Mar 24, 2017 50.16 50.27 49.80 49.90 14,348,747 -0.20(-0.39%)
Mar 23, 2017 50.15 50.52 50.04 50.09 16,214,692 -0.20(-0.41%)
Mar 22, 2017 50.22 50.53 50.01 50.30 17,061,908 -0.07(-0.14%)
Mar 21, 2017 50.97 50.99 50.18 50.37 22,970,668 -0.39(-0.77%)
Mar 20, 2017 50.63 50.83 50.32 50.76 16,786,890 -0.04(-0.08%)
Mar 17, 2017 51.05 51.15 50.80 50.80 19,572,202 -0.04(-0.07%)
Mar 16, 2017 51.31 51.31 50.69 50.83 22,500,736 -0.36(-0.71%)
Mar 15, 2017 50.51 51.31 50.26 51.20 32,076,698 +1.11(+2.22%)
Mar 14, 2017 50.26 50.27 49.64 50.08 36,466,556 -0.57(-1.13%)
Mar 13, 2017 50.60 50.90 50.48 50.65 18,078,970 +0.01(+0.01%)
Mar 10, 2017 51.04 51.11 50.35 50.65 24,161,896 -0.07(-0.14%)
Mar 09, 2017 50.13 50.75 49.84 50.72 38,366,720 +0.33(+0.66%)
Mar 08, 2017 51.52 51.83 50.36 50.39 35,326,944 -1.35(-2.60%)
Mar 07, 2017 52.38 52.40 51.67 51.73 15,841,435 -0.46(-0.89%)
Mar 06, 2017 51.99 52.27 51.79 52.20 11,573,025 +0.12(+0.22%)
Mar 03, 2017 52.26 52.46 51.96 52.08 15,435,633 -0.09(-0.18%)
Mar 02, 2017 52.41 52.67 52.15 52.17 14,880,691 -0.50(-0.95%)
Mar 01, 2017 52.12 52.91 52.08 52.67 26,248,362 +1.03(+2.00%)
Feb 28, 2017 51.65 51.88 51.49 51.64 19,369,234 -0.16(-0.31%)
Feb 27, 2017 51.41 52.02 51.32 51.80 32,730,238 +0.44(+0.86%)
Feb 24, 2017 51.46 51.66 51.10 51.36 19,349,186 -0.48(-0.93%)
Feb 23, 2017 52.20 52.29 51.51 51.84 24,036,634 +0.22(+0.42%)
Feb 22, 2017 52.17 52.23 51.58 51.62 15,948,703 -0.80(-1.52%)
Feb 21, 2017 52.56 52.70 52.34 52.42 16,302,661 +0.35(+0.68%)
Feb 17, 2017 52.06 52.06 52.06 0 -0.29(-0.55%)
Feb 16, 2017 53.13 53.20 52.27 52.35 15,721,098 -0.72(-1.36%)
Feb 15, 2017 53.13 53.36 52.90 53.08 12,339,021 -0.21(-0.39%)
Feb 14, 2017 53.27 53.31 52.62 53.29 14,889,754 +0.17(+0.33%)
Feb 13, 2017 52.90 53.14 52.80 53.11 11,035,370 +0.10(+0.19%)
Feb 10, 2017 53.03 53.31 52.85 53.01 14,383,522 +0.40(+0.76%)
Feb 09, 2017 52.34 52.77 52.34 52.61 12,802,337 +0.59(+1.13%)
Feb 08, 2017 52.14 51.11 52.03 22,319,718 +0.12(+0.24%)
Feb 07, 2017 52.42 52.67 51.63 51.91 19,564,800 -0.75(-1.42%)
Feb 06, 2017 53.10 53.28 52.50 52.65 14,541,527 -0.45(-0.84%)
Feb 03, 2017 52.85 53.37 52.54 53.10 16,350,854 +0.46(+0.87%)
Feb 02, 2017 52.43 52.74 52.01 52.64 17,803,268 +0.30(+0.57%)
Feb 01, 2017 53.02 53.09 52.02 52.35 25,457,470 -0.39(-0.74%)
Jan 31, 2017 52.74 52.82 52.18 52.74 19,361,676 +0.02(+0.04%)
Jan 30, 2017 53.45 53.48 52.40 52.72 18,352,600 -0.98(-1.83%)
Jan 27, 2017 53.93 53.99 53.54 53.70 13,755,333 -0.56(-1.04%)
Jan 26, 2017 54.39 54.48 54.15 54.26 11,947,604 +0.04(+0.08%)
Jan 25, 2017 53.95 54.39 53.94 54.22 12,991,520 +0.28(+0.52%)
Jan 24, 2017 53.56 54.17 53.46 53.94 16,364,088 +0.59(+1.10%)
Jan 23, 2017 53.68 53.79 53.09 53.35 21,006,732 -0.57(-1.06%)
Jan 20, 2017 54.07 54.25 53.74 53.92 12,692,745 +0.20(+0.38%)
Jan 19, 2017 54.02 54.04 53.59 53.72 12,438,076 -0.30(-0.55%)
Jan 18, 2017 53.84 54.16 53.78 54.02 12,060,923 -0.12(-0.23%)
Jan 17, 2017 53.97 54.27 53.94 54.14 13,505,439 +0.33(+0.62%)
Jan 13, 2017 53.81 53.81 53.81 0 -0.16(-0.29%)
Jan 12, 2017 54.50 54.55 53.75 53.97 15,061,185 -0.22(-0.41%)
Jan 11, 2017 53.80 54.29 53.58 54.19 17,813,988 +0.58(+1.08%)
Jan 10, 2017 54.06 54.18 53.57 53.61 13,350,892 -0.49(-0.91%)
Jan 09, 2017 54.54 54.59 54.03 54.10 15,149,692 -0.80(-1.45%)
Jan 06, 2017 55.02 55.09 54.54 54.90 10,243,731 +0.05(+0.09%)
Jan 05, 2017 55.02 55.23 54.59 54.85 15,400,061 -0.14(-0.25%)
Jan 04, 2017 55.15 55.25 54.81 54.99 15,460,177 -0.12(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.